KissMeData/090350/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201300,231894100,8790,8790,8790,8790,1359
20241007,201200,231894100,8790,8790,8790,8790,0
20241007,201100,231894100,8790,8790,8790,8790,0
20241007,201000,231894100,8790,8790,8790,8790,0
20241007,200900,231894100,8790,8790,8790,8790,0
20241007,200800,231894100,8790,8790,8790,8790,0
20241007,200700,231894100,8790,8790,8790,8790,0
20241007,200600,231894100,8790,8790,8790,8790,0
20241007,200500,231894100,8790,8790,8790,8790,0
20241007,200400,231894100,8790,8790,8790,8790,0
20241007,200300,231894100,8790,8790,8790,8790,0
20241007,200200,231894100,8790,8790,8790,8790,0
20241007,200100,231894100,8790,8790,8790,8790,0
20241007,200000,231894100,8790,8790,8790,8790,0
20241007,195900,231894100,8790,8790,8790,8790,0
20241007,195800,231894100,8790,8790,8790,8790,0
20241007,195700,231894100,8790,8790,8790,8790,0
20241007,195600,231894100,8790,8790,8790,8790,0
20241007,195500,231894100,8790,8790,8790,8790,0
20241007,195400,231894100,8790,8790,8790,8790,0
20241007,195300,231894100,8790,8790,8790,8790,0
20241007,195200,231894100,8790,8790,8790,8790,0
20241007,195100,231894100,8790,8790,8790,8790,0
20241007,195000,231894100,8790,8790,8790,8790,0
20241007,194900,231894100,8790,8790,8790,8790,0
20241007,194800,231894100,8790,8790,8790,8790,0
20241007,194700,231894100,8790,8790,8790,8790,0
20241007,194600,231894100,8790,8790,8790,8790,0
20241007,194500,231894100,8790,8790,8790,8790,0
20241007,194400,231894100,8790,8790,8790,8790,0
20241007,194300,231894100,8790,8790,8790,8790,1359
20241007,194200,231894100,8790,8790,8790,8790,0
20241007,194100,231894100,8790,8790,8790,8790,0
20241007,194000,231894100,8790,8790,8790,8790,0
20241007,193900,231894100,8790,8790,8790,8790,0
20241007,193800,231894100,8790,8790,8790,8790,0
20241007,193700,231894100,8790,8790,8790,8790,0
20241007,193600,231894100,8790,8790,8790,8790,0
20241007,193500,231894100,8790,8790,8790,8790,0
20241007,193400,231894100,8790,8790,8790,8790,0
20241007,193300,231894100,8790,8790,8790,8790,0
20241007,193200,231894100,8790,8790,8790,8790,0
20241007,193100,231894100,8790,8790,8790,8790,0
20241007,193000,231894100,8790,8790,8790,8790,0
20241007,192900,231894100,8790,8790,8790,8790,0
20241007,192800,231894100,8790,8790,8790,8790,0
20241007,192700,231894100,8790,8790,8790,8790,0
20241007,192600,231894100,8790,8790,8790,8790,0
20241007,192500,231894100,8790,8790,8790,8790,0
20241007,192400,231894100,8790,8790,8790,8790,0
20241007,192300,231894100,8790,8790,8790,8790,0
20241007,192200,231894100,8790,8790,8790,8790,0
20241007,192100,231894100,8790,8790,8790,8790,0
20241007,192000,231894100,8790,8790,8790,8790,0
20241007,191900,231894100,8790,8790,8790,8790,0
20241007,191800,231894100,8790,8790,8790,8790,0
20241007,191700,231894100,8790,8790,8790,8790,0
20241007,191600,231894100,8790,8790,8790,8790,0
20241007,191500,231894100,8790,8790,8790,8790,0
20241007,191400,231894100,8790,8790,8790,8790,0
20241007,191300,231894100,8790,8790,8790,8790,1359
20241007,191200,231894100,8790,8790,8790,8790,0
20241007,191100,231894100,8790,8790,8790,8790,0
20241007,191000,231894100,8790,8790,8790,8790,0
20241007,190900,231894100,8790,8790,8790,8790,0
20241007,190800,231894100,8790,8790,8790,8790,0
20241007,190700,231894100,8790,8790,8790,8790,0
20241007,190600,231894100,8790,8790,8790,8790,0
20241007,190500,231894100,8790,8790,8790,8790,0
20241007,190400,231894100,8790,8790,8790,8790,0
20241007,190300,231894100,8790,8790,8790,8790,0
20241007,190200,231894100,8790,8790,8790,8790,0
20241007,190100,231894100,8790,8790,8790,8790,0
20241007,190000,231894100,8790,8790,8790,8790,0
20241007,185900,231894100,8790,8790,8790,8790,0
20241007,185800,231894100,8790,8790,8790,8790,0
20241007,185700,231894100,8790,8790,8790,8790,0
20241007,185600,231894100,8790,8790,8790,8790,0
20241007,185500,231894100,8790,8790,8790,8790,0
20241007,185400,231894100,8790,8790,8790,8790,0
20241007,185300,231894100,8790,8790,8790,8790,0
20241007,185200,231894100,8790,8790,8790,8790,0
20241007,185100,231894100,8790,8790,8790,8790,0
20241007,185000,231894100,8790,8790,8790,8790,0
20241007,184900,231894100,8790,8790,8790,8790,0
20241007,184800,231894100,8790,8790,8790,8790,0
20241007,184700,231894100,8790,8790,8790,8790,0
20241007,184600,231894100,8790,8790,8790,8790,0
20241007,184500,231894100,8790,8790,8790,8790,0
20241007,184400,231894100,8790,8790,8790,8790,0
20241007,184300,231894100,8790,8790,8790,8790,1359
20241007,184200,231894100,8790,8790,8790,8790,0
20241007,184100,231894100,8790,8790,8790,8790,0
20241007,184000,231894100,8790,8790,8790,8790,0
20241007,183900,231894100,8790,8790,8790,8790,0
20241007,183800,231894100,8790,8790,8790,8790,0
20241007,183700,231894100,8790,8790,8790,8790,0
20241007,183600,231894100,8790,8790,8790,8790,0
20241007,183500,231894100,8790,8790,8790,8790,0
20241007,183400,231894100,8790,8790,8790,8790,0
20241007,183300,231894100,8790,8790,8790,8790,0
20241007,183200,231894100,8790,8790,8790,8790,0
20241007,183100,231894100,8790,8790,8790,8790,0
20241007,183000,231894100,8790,8790,8790,8790,0
20241007,182900,231894100,8790,8790,8790,8790,0
20241007,182800,231894100,8790,8790,8790,8790,0
20241007,182700,231894100,8790,8790,8790,8790,0
20241007,182600,231894100,8790,8790,8790,8790,0
20241007,182500,231894100,8790,8790,8790,8790,0
20241007,182400,231894100,8790,8790,8790,8790,0
20241007,182300,231894100,8790,8790,8790,8790,0
20241007,182200,231894100,8790,8790,8790,8790,0
20241007,182100,231894100,8790,8790,8790,8790,0
20241007,182000,231894100,8790,8790,8790,8790,0
20241007,181900,231894100,8790,8790,8790,8790,0
20241007,181800,231894100,8790,8790,8790,8790,0
20241007,181700,231894100,8790,8790,8790,8790,0
20241007,181600,231894100,8790,8790,8790,8790,0
20241007,181500,231894100,8790,8790,8790,8790,0
20241007,181400,231894100,8790,8790,8790,8790,0
20241007,181300,231894100,8790,8790,8790,8790,1359
20241007,181200,231894100,8790,8790,8790,8790,0
20241007,181100,231894100,8790,8790,8790,8790,0
20241007,181000,231894100,8790,8790,8790,8790,0
20241007,180900,231894100,8790,8790,8790,8790,0
20241007,180800,231894100,8790,8790,8790,8790,0
20241007,180700,231894100,8790,8790,8790,8790,0
20241007,180600,231894100,8790,8790,8790,8790,0
20241007,180500,231894100,8790,8790,8790,8790,0
20241007,180400,231894100,8790,8790,8790,8790,0
20241007,180300,231894100,8790,8790,8790,8790,0
20241007,180200,231894100,8790,8790,8790,8790,0
20241007,180100,231894100,8790,8790,8790,8790,0
20241007,180000,231894100,8790,8790,8790,8790,0
20241007,175900,231894100,8790,8790,8790,8790,0
20241007,175800,231894100,8790,8790,8790,8790,0
20241007,175700,231894100,8790,8790,8790,8790,0
20241007,175600,231894100,8790,8790,8790,8790,0
20241007,175500,231894100,8790,8790,8790,8790,0
20241007,175400,231894100,8790,8790,8790,8790,0
20241007,175300,231894100,8790,8790,8790,8790,0
20241007,175200,231894100,8790,8790,8790,8790,0
20241007,175100,231894100,8790,8790,8790,8790,0
20241007,175000,231894100,8790,8790,8790,8790,0
20241007,174900,231894100,8790,8790,8790,8790,0
20241007,174800,231894100,8790,8790,8790,8790,0
20241007,174700,231894100,8790,8790,8790,8790,0
20241007,174600,231894100,8790,8790,8790,8790,0
20241007,174500,231894100,8790,8790,8790,8790,0
20241007,174400,231894100,8790,8790,8790,8790,0
20241007,174300,231894100,8790,8790,8790,8790,1359
20241007,174200,231894100,8790,8790,8790,8790,0
20241007,174100,231894100,8790,8790,8790,8790,0
20241007,174000,231894100,8790,8790,8790,8790,0
20241007,173900,231894100,8790,8790,8790,8790,0
20241007,173800,231894100,8790,8790,8790,8790,0
20241007,173700,231894100,8790,8790,8790,8790,0
20241007,173600,231894100,8790,8790,8790,8790,0
20241007,173500,231894100,8790,8790,8790,8790,0
20241007,173400,231894100,8790,8790,8790,8790,0
20241007,173300,231894100,8790,8790,8790,8790,0
20241007,173200,231894100,8790,8790,8790,8790,0
20241007,173100,231894100,8790,8790,8790,8790,0
20241007,173000,231894100,8790,8790,8790,8790,0
20241007,172900,231894100,8790,8790,8790,8790,0
20241007,172800,231894100,8790,8790,8790,8790,0
20241007,172700,231894100,8790,8790,8790,8790,0
20241007,172600,231894100,8790,8790,8790,8790,0
20241007,172500,231894100,8790,8790,8790,8790,0
20241007,172400,231894100,8790,8790,8790,8790,0
20241007,172300,231894100,8790,8790,8790,8790,0
20241007,172200,231894100,8790,8790,8790,8790,0
20241007,172100,231894100,8790,8790,8790,8790,0
20241007,172000,231894100,8790,8790,8790,8790,0
20241007,171900,231894100,8790,8790,8790,8790,0
20241007,171800,231894100,8790,8790,8790,8790,0
20241007,171700,231894100,8790,8790,8790,8790,0
20241007,171600,231894100,8790,8790,8790,8790,0
20241007,171500,231894100,8790,8790,8790,8790,0
20241007,171400,231894100,8790,8790,8790,8790,0
20241007,171300,231894100,8790,8790,8790,8790,1359
20241007,171200,231894100,8790,8790,8790,8790,0
20241007,171100,231894100,8790,8790,8790,8790,0
20241007,171000,231894100,8790,8790,8790,8790,0
20241007,170900,231894100,8790,8790,8790,8790,0
20241007,170800,231894100,8790,8790,8790,8790,0
20241007,170700,231894100,8790,8790,8790,8790,0
20241007,170600,231894100,8790,8790,8790,8790,0
20241007,170500,231894100,8790,8790,8790,8790,0
20241007,170400,231894100,8790,8790,8790,8790,0
20241007,170300,231894100,8790,8790,8790,8790,0
20241007,170200,231894100,8790,8790,8790,8790,0
20241007,170100,231894100,8790,8790,8790,8790,0
20241007,170000,231894100,8790,8790,8790,8790,0
20241007,165900,231894100,8790,8790,8790,8790,0
20241007,165800,231894100,8790,8790,8790,8790,0
20241007,165700,231894100,8790,8790,8790,8790,0
20241007,165600,231894100,8790,8790,8790,8790,0
20241007,165500,231894100,8790,8790,8790,8790,0
20241007,165400,231894100,8790,8790,8790,8790,0
20241007,165300,231894100,8790,8790,8790,8790,0
20241007,165200,231894100,8790,8790,8790,8790,0
20241007,165100,231894100,8790,8790,8790,8790,0
20241007,165000,231894100,8790,8790,8790,8790,0
20241007,164900,231894100,8790,8790,8790,8790,0
20241007,164800,231894100,8790,8790,8790,8790,0
20241007,164700,231894100,8790,8790,8790,8790,0
20241007,164600,231894100,8790,8790,8790,8790,0
20241007,164500,231894100,8790,8790,8790,8790,0
20241007,164400,231894100,8790,8790,8790,8790,0
20241007,164300,231894100,8790,8790,8790,8790,1359
20241007,164200,231894100,8790,8790,8790,8790,0
20241007,164100,231894100,8790,8790,8790,8790,0
20241007,164000,231894100,8790,8790,8790,8790,0
20241007,163900,231894100,8790,8790,8790,8790,0
20241007,163800,231894100,8790,8790,8790,8790,0
20241007,163700,231894100,8790,8790,8790,8790,0
20241007,163600,231894100,8790,8790,8790,8790,0
20241007,163500,231894100,8790,8790,8790,8790,0
20241007,163400,231894100,8790,8790,8790,8790,0
20241007,163300,231894100,8790,8790,8790,8790,0
20241007,163200,231894100,8790,8790,8790,8790,0
20241007,163100,231894100,8790,8790,8790,8790,0
20241007,163000,231894100,8790,8790,8790,8790,0
20241007,162900,231894100,8790,8790,8790,8790,0
20241007,162800,231894100,8790,8790,8790,8790,0
20241007,162700,231894100,8790,8790,8790,8790,0
20241007,162600,231894100,8790,8790,8790,8790,0
20241007,162500,231894100,8790,8790,8790,8790,0
20241007,162400,231894100,8790,8790,8790,8790,0
20241007,162300,231894100,8790,8790,8790,8790,0
20241007,162200,231894100,8790,8790,8790,8790,0
20241007,162100,231894100,8790,8790,8790,8790,0
20241007,162000,231894100,8790,8790,8790,8790,0
20241007,161900,231894100,8790,8790,8790,8790,0
20241007,161800,231894100,8790,8790,8790,8790,0
20241007,161700,231894100,8790,8790,8790,8790,0
20241007,161600,231894100,8790,8790,8790,8790,0
20241007,161500,231894100,8790,8790,8790,8790,0
20241007,161400,231894100,8790,8790,8790,8790,0
20241007,161300,231894100,8790,8790,8790,8790,1359
20241007,161200,231894100,8790,8790,8790,8790,0
20241007,161100,231894100,8790,8790,8790,8790,0
20241007,161000,231894100,8790,8790,8790,8790,0
20241007,160900,231894100,8790,8790,8790,8790,0
20241007,160800,231894100,8790,8790,8790,8790,0
20241007,160700,231894100,8790,8790,8790,8790,0
20241007,160600,231894100,8790,8790,8790,8790,0
20241007,160500,231894100,8790,8790,8790,8790,0
20241007,160400,231894100,8790,8790,8790,8790,0
20241007,160300,231894100,8790,8790,8790,8790,0
20241007,160200,231894100,8790,8790,8790,8790,0
20241007,160100,231894100,8790,8790,8790,8790,0
20241007,160000,231894100,8790,8790,8790,8790,0
20241007,155900,231894100,8790,8790,8790,8790,0
20241007,155800,231894100,8790,8790,8790,8790,0
20241007,155700,231894100,8790,8790,8790,8790,0
20241007,155600,231894100,8790,8790,8790,8790,0
20241007,155500,231894100,8790,8790,8790,8790,0
20241007,155400,231894100,8790,8790,8790,8790,0
20241007,155300,231894100,8790,8790,8790,8790,0
20241007,155200,231894100,8790,8790,8790,8790,0
20241007,155100,231894100,8790,8790,8790,8790,0
20241007,155000,231894100,8790,8790,8790,8790,0
20241007,154900,231894100,8790,8790,8790,8790,0
20241007,154800,231894100,8790,8790,8790,8790,0
20241007,154700,231894100,8790,8790,8790,8790,0
20241007,154600,231894100,8790,8790,8790,8790,0
20241007,154500,231894100,8790,8790,8790,8790,0
20241007,154400,231894100,8790,8790,8790,8790,0
20241007,154300,231894100,8790,8790,8790,8790,1359
20241007,154200,231894100,8790,8790,8790,8790,0
20241007,154100,231894100,8790,8790,8790,8790,0
20241007,154000,231894100,8790,8790,8790,8790,0
20241007,153900,231894100,8790,8790,8790,8790,0
20241007,153800,231894100,8790,8790,8790,8790,0
20241007,153700,231894100,8790,8790,8790,8790,0
20241007,153600,231894100,8790,8790,8790,8790,0
20241007,153500,231894100,8790,8790,8790,8790,0
20241007,153400,231894100,8790,8790,8790,8790,0
20241007,153300,231894100,8790,8790,8790,8790,0
20241007,153200,231894100,8790,8790,8790,8790,0
20241007,153100,231894100,8790,8790,8790,8790,0
20241007,153000,231894100,8790,8790,8790,8790,1359
20241007,152900,219948490,8780,8780,8780,8780,0
20241007,152800,219948490,8780,8780,8780,8780,0
20241007,152700,219948490,8780,8780,8780,8780,0
20241007,152600,219948490,8780,8780,8780,8780,0
20241007,152500,219948490,8780,8780,8780,8780,0
20241007,152400,219948490,8780,8780,8780,8780,0
20241007,152300,219948490,8780,8780,8780,8780,0
20241007,152200,219948490,8780,8780,8780,8780,0
20241007,152100,219948490,8780,8780,8780,8780,0
20241007,152000,219948490,8780,8780,8780,8780,0
20241007,151900,219948490,8780,8780,8780,8780,1
20241007,151800,219939710,8750,8750,8750,8750,0
20241007,151700,219939710,8750,8780,8780,8750,101
20241007,151600,219055370,8780,8780,8780,8780,0
20241007,151500,219055370,8780,8770,8780,8770,4
20241007,151400,219020260,8780,8770,8780,8770,100
20241007,151300,218143250,8760,8760,8760,8760,0
20241007,151200,218143250,8760,8760,8760,8760,83
20241007,151100,217416170,8760,8760,8760,8760,0
20241007,151000,217416170,8760,8760,8760,8760,19
20241007,150900,217249730,8770,8770,8770,8770,1
20241007,150800,217240960,8780,8780,8780,8780,0
20241007,150700,217240960,8780,8780,8780,8780,0
20241007,150600,217240960,8780,8780,8780,8780,0
20241007,150500,217240960,8780,8780,8780,8780,0
20241007,150400,217240960,8780,8780,8780,8780,0
20241007,150300,217240960,8780,8770,8780,8770,12
20241007,150200,217135690,8770,8770,8770,8770,0
20241007,150100,217135690,8770,8770,8770,8770,10
20241007,150000,217047990,8770,8770,8770,8770,2
20241007,145900,217030450,8770,8770,8770,8770,0
20241007,145800,217030450,8770,8770,8770,8770,2
20241007,145700,217012910,8780,8780,8780,8780,0
20241007,145600,217012910,8780,8780,8780,8780,2
20241007,145500,216995350,8790,8790,8790,8790,0
20241007,145400,216995350,8790,8790,8790,8790,0
20241007,145300,216995350,8790,8790,8790,8790,0
20241007,145200,216995350,8790,8790,8790,8790,0
20241007,145100,216995350,8790,8790,8790,8790,168
20241007,145000,215518630,8780,8730,8780,8730,248
20241007,144900,213344890,8770,8770,8770,8770,2
20241007,144800,213327350,8770,8770,8770,8770,0
20241007,144700,213327350,8770,8750,8770,8750,55
20241007,144600,212846000,8720,8720,8720,8720,0
20241007,144500,212846000,8720,8740,8740,8700,266
20241007,144400,210525320,8740,8740,8740,8740,30
20241007,144300,210263120,8780,8780,8780,8780,0
20241007,144200,210263120,8780,8780,8780,8780,0
20241007,144100,210263120,8780,8780,8780,8780,12
20241007,144000,210157760,8740,8740,8740,8740,0
20241007,143900,210157760,8740,8740,8740,8740,0
20241007,143800,210157760,8740,8750,8750,8740,85
20241007,143700,209414850,8750,8750,8750,8750,10
20241007,143600,209327350,8780,8780,8780,8780,0
20241007,143500,209327350,8780,8780,8780,8780,1
20241007,143400,209318570,8780,8780,8780,8780,0
20241007,143300,209318570,8780,8780,8780,8780,0
20241007,143200,209318570,8780,8780,8780,8780,0
20241007,143100,209318570,8780,8780,8780,8780,0
20241007,143000,209318570,8780,8780,8780,8780,0
20241007,142900,209318570,8780,8780,8780,8780,0
20241007,142800,209318570,8780,8780,8780,8780,0
20241007,142700,209318570,8780,8780,8780,8780,259
20241007,142600,207044550,8700,8770,8770,8700,1137
20241007,142500,197112440,8780,8780,8780,8780,0
20241007,142400,197112440,8780,8780,8780,8780,0
20241007,142300,197112440,8780,8780,8780,8780,0
20241007,142200,197112440,8780,8780,8780,8780,0
20241007,142100,197112440,8780,8780,8780,8780,55
20241007,142000,196629540,8780,8780,8780,8780,0
20241007,141900,196629540,8780,8780,8780,8780,0
20241007,141800,196629540,8780,8780,8780,8780,11
20241007,141700,196532960,8780,8780,8780,8780,0
20241007,141600,196532960,8780,8780,8780,8780,0
20241007,141500,196532960,8780,8780,8780,8780,10
20241007,141400,196445160,8780,8780,8780,8780,0
20241007,141300,196445160,8780,8780,8780,8780,0
20241007,141200,196445160,8780,8780,8780,8780,0
20241007,141100,196445160,8780,8780,8780,8780,20
20241007,141000,196269560,8780,8780,8780,8780,7
20241007,140900,196208100,8780,8780,8780,8780,0
20241007,140800,196208100,8780,8780,8780,8780,0
20241007,140700,196208100,8780,8780,8780,8780,50
20241007,140600,195769100,8780,8780,8780,8780,0
20241007,140500,195769100,8780,8780,8780,8780,0
20241007,140400,195769100,8780,8780,8780,8780,0
20241007,140300,195769100,8780,8780,8780,8780,0
20241007,140200,195769100,8780,8780,8780,8780,0
20241007,140100,195769100,8780,8780,8780,8780,41
20241007,140000,195409120,8780,8780,8780,8780,129
20241007,135900,194276500,8780,8780,8780,8780,0
20241007,135800,194276500,8780,8780,8780,8780,0
20241007,135700,194276500,8780,8770,8780,8770,101
20241007,135600,193389730,8770,8770,8770,8770,1
20241007,135500,193380960,8780,8780,8780,8780,35
20241007,135400,193073660,8780,8780,8780,8780,100
20241007,135300,192195660,8770,8770,8770,8770,1
20241007,135200,192186890,8780,8780,8780,8780,0
20241007,135100,192186890,8780,8780,8780,8780,110
20241007,135000,191221090,8790,8790,8790,8790,0
20241007,134900,191221090,8790,8790,8790,8790,0
20241007,134800,191221090,8790,8790,8790,8790,0
20241007,134700,191221090,8790,8790,8790,8790,0
20241007,134600,191221090,8790,8780,8790,8780,154
20241007,134500,189868850,8780,8780,8780,8780,644
20241007,134400,184214530,8780,8780,8780,8780,17
20241007,134300,184065270,8790,8770,8790,8770,527
20241007,134200,179439840,8780,8790,8790,8780,71
20241007,134100,178815760,8790,8780,8790,8780,12
20241007,134000,178710380,8780,8780,8780,8780,0
20241007,133900,178710380,8780,8780,8780,8780,0
20241007,133800,178710380,8780,8780,8780,8780,0
20241007,133700,178710380,8780,8780,8780,8780,501
20241007,133600,174311600,8780,8780,8780,8780,120
20241007,133500,173258000,8780,8780,8780,8780,39
20241007,133400,172915580,8780,8780,8780,8780,166
20241007,133300,171458100,8780,8780,8780,8780,0
20241007,133200,171458100,8780,8780,8780,8780,0
20241007,133100,171458100,8780,8770,8780,8770,6
20241007,133000,171405430,8780,8780,8780,8780,0
20241007,132900,171405430,8780,8780,8780,8780,0
20241007,132800,171405430,8780,8780,8780,8780,0
20241007,132700,171405430,8780,8780,8780,8780,0
20241007,132600,171405430,8780,8780,8780,8780,0
20241007,132500,171405430,8780,8780,8780,8780,12
20241007,132400,171300070,8780,8780,8780,8780,0
20241007,132300,171300070,8780,8780,8780,8780,0
20241007,132200,171300070,8780,8770,8780,8770,12
20241007,132100,171194820,8770,8770,8770,8770,0
20241007,132000,171194820,8770,8770,8770,8770,0
20241007,131900,171194820,8770,8770,8770,8770,11
20241007,131800,171098350,8770,8760,8770,8760,103
20241007,131700,170195650,8760,8760,8760,8760,0
20241007,131600,170195650,8760,8760,8760,8760,0
20241007,131500,170195650,8760,8760,8760,8760,3
20241007,131400,170169370,8750,8750,8750,8750,0
20241007,131300,170169370,8750,8750,8750,8750,0
20241007,131200,170169370,8750,8750,8750,8750,0
20241007,131100,170169370,8750,8750,8750,8750,1
20241007,131000,170160620,8760,8760,8760,8760,0
20241007,130900,170160620,8760,8760,8760,8760,0
20241007,130800,170160620,8760,8760,8760,8760,0
20241007,130700,170160620,8760,8760,8760,8760,0
20241007,130600,170160620,8760,8760,8760,8760,0
20241007,130500,170160620,8760,8760,8760,8760,0
20241007,130400,170160620,8760,8760,8760,8760,0
20241007,130300,170160620,8760,8740,8760,8740,106
20241007,130200,169233390,8740,8780,8780,8670,4410
20241007,130100,130866040,8770,8770,8770,8770,100
20241007,130000,129989040,8770,8770,8770,8770,0
20241007,125900,129989040,8770,8770,8770,8770,0
20241007,125800,129989040,8770,8770,8770,8770,0
20241007,125700,129989040,8770,8770,8770,8770,1
20241007,125600,129980270,8780,8770,8780,8770,74
20241007,125500,129331190,8770,8750,8770,8750,13
20241007,125400,129217200,8750,8750,8750,8750,1
20241007,125300,129208450,8770,8750,8770,8750,13
20241007,125200,129094460,8770,8750,8770,8750,13
20241007,125100,128980470,8750,8760,8760,8750,57
20241007,125000,128481600,8750,8750,8750,8750,0
20241007,124900,128481600,8750,8750,8750,8750,0
20241007,124800,128481600,8750,8750,8750,8750,0
20241007,124700,128481600,8750,8750,8750,8750,0
20241007,124600,128481600,8750,8750,8750,8750,0
20241007,124500,128481600,8750,8750,8750,8750,51
20241007,124400,128035350,8770,8770,8770,8770,0
20241007,124300,128035350,8770,8770,8770,8770,0
20241007,124200,128035350,8770,8770,8770,8770,0
20241007,124100,128035350,8770,8770,8770,8770,0
20241007,124000,128035350,8770,8770,8770,8770,0
20241007,123900,128035350,8770,8770,8770,8770,0
20241007,123800,128035350,8770,8770,8770,8770,55
20241007,123700,127553000,8770,8770,8770,8770,45
20241007,123600,127158350,8780,8780,8780,8780,0
20241007,123500,127158350,8780,8780,8780,8780,0
20241007,123400,127158350,8780,8780,8780,8780,0
20241007,123300,127158350,8780,8770,8780,8770,269
20241007,123200,124799200,8760,8760,8760,8760,0
20241007,123100,124799200,8760,8760,8760,8760,100
20241007,123000,123923200,8780,8780,8780,8780,0
20241007,122900,123923200,8780,8780,8780,8780,0
20241007,122800,123923200,8780,8780,8780,8780,0
20241007,122700,123923200,8780,8780,8780,8780,0
20241007,122600,123923200,8780,8780,8780,8780,0
20241007,122500,123923200,8780,8780,8780,8780,4
20241007,122400,123888080,8780,8770,8780,8770,207
20241007,122300,122070630,8760,8760,8760,8760,0
20241007,122200,122070630,8760,8760,8760,8760,74
20241007,122100,121422390,8760,8760,8760,8760,0
20241007,122000,121422390,8760,8760,8760,8760,3
20241007,121900,121396110,8760,8760,8760,8760,23
20241007,121800,121194630,8760,8760,8760,8760,0
20241007,121700,121194630,8760,8760,8760,8760,100
20241007,121600,120318630,8780,8780,8780,8780,0
20241007,121500,120318630,8780,8780,8780,8780,2
20241007,121400,120301070,8770,8770,8770,8770,0
20241007,121300,120301070,8770,8780,8780,8770,124
20241007,121200,119213580,8780,8780,8780,8780,0
20241007,121100,119213580,8780,8780,8780,8780,0
20241007,121000,119213580,8780,8780,8780,8780,12
20241007,120900,119108220,8780,8780,8780,8780,0
20241007,120800,119108220,8780,8780,8780,8780,9
20241007,120700,119029200,8780,8780,8780,8780,0
20241007,120600,119029200,8780,8780,8780,8780,0
20241007,120500,119029200,8780,8780,8780,8780,100
20241007,120400,118151200,8780,8780,8780,8780,0
20241007,120300,118151200,8780,8780,8780,8780,0
20241007,120200,118151200,8780,8780,8780,8780,0
20241007,120100,118151200,8780,8780,8780,8780,0
20241007,120000,118151200,8780,8780,8780,8780,1
20241007,115900,118142420,8780,8780,8780,8780,0
20241007,115800,118142420,8780,8780,8780,8780,0
20241007,115700,118142420,8780,8780,8780,8780,1
20241007,115600,118133640,8790,8790,8790,8790,0
20241007,115500,118133640,8790,8790,8790,8790,0
20241007,115400,118133640,8790,8790,8790,8790,1
20241007,115300,118124850,8780,8780,8780,8780,0
20241007,115200,118124850,8780,8780,8780,8780,83
20241007,115100,117396110,8760,8760,8760,8760,3
20241007,115000,117369830,8780,8780,8780,8780,0
20241007,114900,117369830,8780,8780,8780,8780,0
20241007,114800,117369830,8780,8780,8780,8780,0
20241007,114700,117369830,8780,8780,8780,8780,0
20241007,114600,117369830,8780,8780,8780,8780,1
20241007,114500,117361050,8760,8760,8760,8760,35
20241007,114400,117054450,8780,8780,8780,8780,0
20241007,114300,117054450,8780,8780,8780,8780,0
20241007,114200,117054450,8780,8780,8780,8780,0
20241007,114100,117054450,8780,8780,8780,8780,0
20241007,114000,117054450,8780,8780,8780,8780,3
20241007,113900,117028110,8780,8780,8780,8780,0
20241007,113800,117028110,8780,8780,8780,8780,0
20241007,113700,117028110,8780,8780,8780,8780,0
20241007,113600,117028110,8780,8780,8780,8780,23
20241007,113500,116826170,8780,8780,8780,8780,0
20241007,113400,116826170,8780,8780,8780,8780,0
20241007,113300,116826170,8780,8780,8780,8780,41
20241007,113200,116466190,8780,8760,8780,8760,261
20241007,113100,114176630,8780,8780,8780,8780,3
20241007,113000,114150290,8760,8760,8760,8760,10
20241007,112900,114062690,8780,8780,8780,8780,40
20241007,112800,113711490,8790,8780,8790,8780,355
20241007,112700,110591950,8790,8780,8790,8780,439
20241007,112600,106737400,8770,8770,8770,8770,320
20241007,112500,103931000,8770,8770,8770,8770,0
20241007,112400,103931000,8770,8770,8770,8770,0
20241007,112300,103931000,8770,8770,8770,8770,80
20241007,112200,103229400,8770,8770,8770,8770,0
20241007,112100,103229400,8770,8770,8770,8770,1
20241007,112000,103220630,8780,8780,8780,8780,0
20241007,111900,103220630,8780,8780,8780,8780,3
20241007,111800,103194290,8770,8770,8770,8770,0
20241007,111700,103194290,8770,8770,8770,8770,0
20241007,111600,103194290,8770,8770,8770,8770,0
20241007,111500,103194290,8770,8770,8770,8770,166
20241007,111400,101738470,8770,8770,8770,8770,0
20241007,111300,101738470,8770,8770,8770,8770,0
20241007,111200,101738470,8770,8770,8770,8770,0
20241007,111100,101738470,8770,8770,8770,8770,0
20241007,111000,101738470,8770,8780,8780,8770,46
20241007,110900,101334930,8770,8770,8770,8770,267
20241007,110800,98993340,8770,8770,8770,8770,0
20241007,110700,98993340,8770,8770,8770,8770,1
20241007,110600,98984570,8750,8750,8750,8750,0
20241007,110500,98984570,8750,8750,8750,8750,0
20241007,110400,98984570,8750,8750,8750,8750,0
20241007,110300,98984570,8750,8750,8750,8750,0
20241007,110200,98984570,8750,8750,8750,8750,66
20241007,110100,98407070,8750,8750,8750,8750,1
20241007,110000,98398320,8750,8750,8750,8750,0
20241007,105900,98398320,8750,8750,8750,8750,0
20241007,105800,98398320,8750,8750,8750,8750,0
20241007,105700,98398320,8750,8750,8750,8750,0
20241007,105600,98398320,8750,8750,8750,8750,1
20241007,105500,98389570,8750,8750,8750,8750,1
20241007,105400,98380820,8760,8760,8760,8760,75
20241007,105300,97723820,8760,8760,8760,8760,99
20241007,105200,96856580,8760,8760,8760,8760,0
20241007,105100,96856580,8760,8760,8760,8760,2
20241007,105000,96839060,8760,8760,8760,8760,1
20241007,104900,96830300,8770,8770,8770,8770,0
20241007,104800,96830300,8770,8770,8770,8770,28
20241007,104700,96584740,8780,8780,8780,8780,0
20241007,104600,96584740,8780,8780,8780,8780,712
20241007,104500,90333380,8780,8780,8780,8780,0
20241007,104400,90333380,8780,8770,8780,8770,40
20241007,104300,89982480,8760,8760,8760,8760,50
20241007,104200,89544480,8770,8770,8770,8770,84
20241007,104100,88807800,8770,8770,8770,8770,50
20241007,104000,88369300,8780,8780,8780,8780,0
20241007,103900,88369300,8780,8780,8780,8780,0
20241007,103800,88369300,8780,8780,8780,8780,0
20241007,103700,88369300,8780,8770,8780,8770,138
20241007,103600,87158160,8770,8770,8770,8770,0
20241007,103500,87158160,8770,8770,8770,8770,0
20241007,103400,87158160,8770,8770,8770,8770,0
20241007,103300,87158160,8770,8770,8770,8770,141
20241007,103200,85921590,8770,8770,8770,8770,0
20241007,103100,85921590,8770,8770,8770,8770,0
20241007,103000,85921590,8770,8770,8770,8770,0
20241007,102900,85921590,8770,8770,8770,8770,62
20241007,102800,85377850,8760,8760,8760,8760,0
20241007,102700,85377850,8760,8760,8760,8760,356
20241007,102600,82259290,8760,8760,8760,8760,130
20241007,102500,81120490,8760,8760,8760,8760,0
20241007,102400,81120490,8760,8750,8760,8750,400
20241007,102300,77619990,8740,8740,8740,8740,4
20241007,102200,77585030,8740,8740,8740,8740,43
20241007,102100,77209210,8740,8740,8740,8740,300
20241007,102000,74587210,8740,8740,8740,8740,0
20241007,101900,74587210,8740,8740,8740,8740,0
20241007,101800,74587210,8740,8740,8740,8740,1
20241007,101700,74578470,8720,8720,8720,8720,1
20241007,101600,74569750,8730,8730,8730,8730,22
20241007,101500,74377690,8730,8730,8730,8730,151
20241007,101400,73059460,8720,8720,8720,8720,157
20241007,101300,71690420,8730,8730,8730,8730,5
20241007,101200,71646770,8720,8720,8720,8720,124
20241007,101100,70565490,8720,8720,8720,8710,799
20241007,101000,63598300,8710,8710,8710,8710,2
20241007,100900,63580880,8710,8720,8720,8710,107
20241007,100800,62648840,8720,8720,8720,8720,0
20241007,100700,62648840,8720,8710,8720,8710,160
20241007,100600,61253930,8700,8710,8710,8700,216
20241007,100500,59374070,8700,8700,8700,8700,277
20241007,100400,56964170,8690,8700,8700,8690,255
20241007,100300,54748170,8700,8700,8700,8700,0
20241007,100200,54748170,8700,8700,8700,8700,10
20241007,100100,54661170,8720,8720,8720,8720,232
20241007,100000,52638130,8720,8720,8720,8720,11
20241007,095900,52542210,8710,8710,8710,8710,0
20241007,095800,52542210,8710,8710,8710,8710,0
20241007,095700,52542210,8710,8710,8710,8710,20
20241007,095600,52368010,8700,8700,8700,8700,0
20241007,095500,52368010,8700,8700,8700,8700,5
20241007,095400,52324510,8700,8700,8700,8700,101
20241007,095300,51445810,8690,8690,8690,8690,0
20241007,095200,51445810,8690,8690,8690,8690,200
20241007,095100,49707810,8700,8700,8700,8700,0
20241007,095000,49707810,8700,8700,8700,8700,11
20241007,094900,49612110,8700,8700,8700,8700,0
20241007,094800,49612110,8700,8700,8700,8700,0
20241007,094700,49612110,8700,8700,8700,8700,0
20241007,094600,49612110,8700,8690,8700,8690,17
20241007,094500,49464360,8690,8690,8690,8690,19
20241007,094400,49299250,8690,8690,8690,8690,31
20241007,094300,49029860,8670,8670,8670,8670,100
20241007,094200,48162860,8670,8670,8670,8670,0
20241007,094100,48162860,8670,8660,8670,8660,878
20241007,094000,40551880,8660,8670,8670,8660,23
20241007,093900,40352690,8670,8670,8670,8670,1
20241007,093800,40344020,8670,8670,8670,8670,2
20241007,093700,40326680,8660,8670,8670,8660,3
20241007,093600,40300690,8660,8660,8660,8660,38
20241007,093500,39971610,8660,8670,8670,8660,575
20241007,093400,34986370,8670,8670,8670,8670,30
20241007,093300,34726270,8670,8670,8670,8670,0
20241007,093200,34726270,8670,8670,8670,8670,1
20241007,093100,34717600,8680,8680,8680,8680,0
20241007,093000,34717600,8680,8680,8680,8680,0
20241007,092900,34717600,8680,8680,8680,8680,0
20241007,092800,34717600,8680,8680,8680,8680,0
20241007,092700,34717600,8680,8680,8680,8680,0
20241007,092600,34717600,8680,8680,8680,8680,21
20241007,092500,34535320,8640,8640,8640,8640,0
20241007,092400,34535320,8640,8640,8640,8640,84
20241007,092300,33809560,8700,8700,8700,8700,22
20241007,092200,33618160,8700,8700,8700,8700,0
20241007,092100,33618160,8700,8700,8700,8700,1
20241007,092000,33609460,8700,8700,8700,8700,2
20241007,091900,33592060,8690,8690,8690,8690,34
20241007,091800,33296600,8620,8700,8700,8610,1774
20241007,091700,17967090,8710,8710,8710,8710,0
20241007,091600,17967090,8710,8720,8720,8710,22
20241007,091500,17775360,8720,8720,8720,8720,5
20241007,091400,17731760,8720,8720,8720,8720,0
20241007,091300,17731760,8720,8720,8720,8720,1
20241007,091200,17723040,8720,8720,8720,8720,0
20241007,091100,17723040,8720,8720,8720,8720,0
20241007,091000,17723040,8720,8720,8720,8720,1
20241007,090900,17714320,8670,8670,8670,8670,556
20241007,090800,12893800,8670,8720,8720,8670,709
20241007,090700,6738860,8720,8720,8720,8720,0
20241007,090600,6738860,8720,8720,8720,8720,1
20241007,090500,6730140,8730,8730,8730,8730,100
20241007,090400,5857140,8730,8730,8730,8730,0
20241007,090300,5857140,8730,8730,8730,8730,0
20241007,090200,5857140,8730,8730,8730,8730,2
20241007,090100,5839680,8690,8690,8690,8690,0
20241007,090000,5839680,8690,8690,8690,8690,672